|
 General Mills - [Ticker: GIS] |     | | Last Trade | 41.52 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.79 (+0.98%) | Open | 42.06 | | High | 42.33 | Low | 41.35 | | Volume | 1,780,430 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 52.04 x 800 - 52.05 x 800 | | Former Close | 42.31 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GIS quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-05 | 3,551,500 | 40.14 | 40.50 | 39.98 | 40.21 | 00:00:00 | | 2011-12-06 | 4,031,000 | 40.11 | 40.63 | 40.10 | 40.45 | 00:00:00 | | 2011-12-07 | 3,565,900 | 40.42 | 40.72 | 40.18 | 40.56 | 00:00:00 | | 2011-12-08 | 3,776,200 | 40.45 | 40.56 | 40.15 | 40.24 | 00:00:00 | | 2011-12-09 | 2,953,700 | 40.40 | 40.54 | 40.30 | 40.42 | 00:00:00 | | 2011-12-12 | 3,283,300 | 40.32 | 40.53 | 39.88 | 40.09 | 00:00:00 | | 2011-12-13 | 4,115,800 | 40.23 | 40.31 | 39.68 | 39.79 | 00:00:00 | | 2011-12-14 | 2,858,800 | 39.65 | 39.95 | 39.65 | 39.73 | 00:00:00 | | 2011-12-15 | 3,408,900 | 39.94 | 40.11 | 39.88 | 39.96 | 00:00:00 | | 2011-12-16 | 5,116,000 | 40.25 | 40.25 | 39.59 | 39.72 | 00:00:00 | | 2011-12-19 | 3,851,500 | 39.79 | 40.01 | 39.52 | 39.59 | 00:00:00 | | 2011-12-20 | 8,657,700 | 38.98 | 39.38 | 38.52 | 39.27 | 00:00:00 | | 2011-12-21 | 4,746,000 | 39.38 | 40.17 | 39.32 | 40.16 | 00:00:00 | | 2011-12-22 | 3,410,500 | 40.33 | 40.53 | 40.06 | 40.31 | 00:00:00 | | 2011-12-23 | 2,437,100 | 40.28 | 40.61 | 40.26 | 40.57 | 00:00:00 | | 2011-12-27 | 1,826,600 | 40.61 | 40.80 | 40.50 | 40.61 | 00:00:00 | | 2011-12-28 | 1,638,100 | 40.67 | 40.69 | 40.42 | 40.44 | 00:00:00 | | 2011-12-29 | 2,053,400 | 40.59 | 40.70 | 40.47 | 40.66 | 00:00:00 | | 2011-12-30 | 1,847,600 | 40.46 | 40.54 | 40.37 | 40.41 | 00:00:00 | | 2012-01-03 | 4,401,000 | 40.59 | 40.70 | 40.04 | 40.30 | 00:00:00 | | 2012-01-04 | 3,842,100 | 40.43 | 40.59 | 40.34 | 40.54 | 00:00:00 | | 2012-01-05 | 4,044,700 | 40.46 | 40.75 | 40.37 | 40.72 | 00:00:00 | | 2012-01-06 | 3,962,400 | 40.50 | 40.54 | 40.06 | 40.07 | 00:00:00 | | 2012-01-09 | 2,819,600 | 40.08 | 40.15 | 39.83 | 40.00 | 00:00:00 | | 2012-01-10 | 3,686,300 | 40.09 | 40.38 | 40.04 | 40.33 | 00:00:00 | | 2012-01-11 | 3,048,700 | 40.18 | 40.49 | 40.18 | 40.42 | 00:00:00 | | 2012-01-12 | 2,939,700 | 40.43 | 40.70 | 40.43 | 40.64 | 00:00:00 | | 2012-01-13 | 3,099,100 | 40.52 | 40.75 | 40.47 | 40.64 | 00:00:00 | | 2012-01-17 | 2,917,400 | 40.80 | 41.06 | 40.66 | 40.77 | 00:00:00 | | 2012-01-18 | 3,715,300 | 40.77 | 41.05 | 40.64 | 41.05 | 00:00:00 | | 2012-01-19 | 1,945,000 | 41.04 | 41.05 | 40.71 | 40.95 | 00:00:00 | | 2012-01-20 | 3,652,900 | 40.86 | 40.88 | 40.25 | 40.67 | 00:00:00 | | 2012-01-23 | 2,364,100 | 40.69 | 40.69 | 40.32 | 40.63 | 00:00:00 | | 2012-01-24 | 3,302,800 | 40.55 | 40.55 | 40.09 | 40.10 | 00:00:00 | | 2012-01-25 | 3,056,800 | 40.25 | 40.66 | 39.98 | 40.62 | 00:00:00 | | 2012-01-26 | 2,643,800 | 40.66 | 40.81 | 40.28 | 40.39 | 00:00:00 | | 2012-01-27 | 2,666,600 | 40.38 | 40.47 | 39.81 | 40.03 | 00:00:00 | | 2012-01-30 | 2,885,100 | 39.76 | 39.97 | 39.68 | 39.86 | 00:00:00 | | 2012-01-31 | 2,592,400 | 39.97 | 40.05 | 39.63 | 39.83 | 00:00:00 | | 2012-02-01 | 3,092,600 | 40.16 | 40.39 | 39.98 | 40.02 | 00:00:00 | | 2012-02-02 | 4,821,600 | 40.15 | 40.24 | 39.63 | 39.93 | 00:00:00 | | 2012-02-03 | 4,363,700 | 40.23 | 40.41 | 39.83 | 39.85 | 00:00:00 | | 2012-02-06 | 3,681,200 | 39.80 | 39.97 | 39.65 | 39.67 | 00:00:00 | | 2012-02-07 | 5,183,100 | 39.68 | 39.81 | 39.29 | 39.39 | 00:00:00 | | 2012-02-08 | 6,318,700 | 39.40 | 39.50 | 38.99 | 39.02 | 00:00:00 | | 2012-02-09 | 5,536,700 | 39.05 | 39.22 | 38.81 | 39.08 | 00:00:00 | | 2012-02-10 | 3,256,500 | 38.78 | 39.09 | 38.72 | 39.09 | 00:00:00 | | 2012-02-13 | 4,100,400 | 39.14 | 39.52 | 39.11 | 39.34 | 00:00:00 | | 2012-02-14 | 5,603,900 | 39.34 | 39.88 | 39.34 | 39.80 | 00:00:00 | | 2012-02-15 | 4,071,200 | 39.87 | 40.00 | 39.41 | 39.61 | 00:00:00 | | 2012-02-16 | 3,774,300 | 39.76 | 39.92 | 39.51 | 39.78 | 00:00:00 | | 2012-02-17 | 14,101,900 | 38.98 | 39.26 | 38.11 | 38.34 | 00:00:00 | | 2012-02-21 | 5,106,000 | 38.37 | 38.49 | 38.02 | 38.23 | 00:00:00 | | 2012-02-22 | 6,579,300 | 38.27 | 38.68 | 38.22 | 38.66 | 00:00:00 | | 2012-02-23 | 5,706,100 | 38.64 | 39.30 | 38.53 | 38.63 | 00:00:00 | | 2012-02-24 | 9,979,200 | 38.57 | 38.72 | 38.00 | 38.15 | 00:00:00 | | 2012-02-27 | 7,472,200 | 38.07 | 38.16 | 38.00 | 38.04 | 00:00:00 | | 2012-02-28 | 7,693,300 | 37.93 | 38.11 | 37.76 | 38.09 | 00:00:00 | | 2012-02-29 | 4,663,900 | 38.09 | 38.52 | 38.03 | 38.31 | 00:00:00 | | 2012-03-01 | 6,598,400 | 38.36 | 38.42 | 37.91 | 38.17 | 00:00:00 | | 2012-03-02 | 5,122,500 | 38.03 | 38.39 | 38.00 | 38.19 | 00:00:00 | | 2012-03-05 | 5,097,800 | 38.07 | 38.88 | 38.05 | 38.60 | 00:00:00 | | 2012-03-06 | 3,630,400 | 38.55 | 38.67 | 38.28 | 38.36 | 00:00:00 | | 2012-03-07 | 4,273,700 | 38.37 | 38.56 | 38.28 | 38.46 | 00:00:00 | | 2012-03-08 | 3,524,900 | 38.64 | 38.68 | 38.45 | 38.47 | 00:00:00 | | 2012-03-09 | 3,280,400 | 38.47 | 38.68 | 38.31 | 38.58 | 00:00:00 | | 2012-03-12 | 3,607,200 | 38.28 | 38.66 | 38.19 | 38.51 | 00:00:00 | | 2012-03-13 | 4,762,100 | 38.62 | 38.66 | 38.32 | 38.59 | 00:00:00 | | 2012-03-14 | 3,345,600 | 38.51 | 38.71 | 38.37 | 38.50 | 00:00:00 | | 2012-03-15 | 3,577,900 | 38.40 | 38.71 | 38.28 | 38.69 | 00:00:00 | | 2012-03-16 | 5,342,700 | 38.74 | 39.33 | 38.65 | 38.83 | 00:00:00 | | 2012-03-19 | 3,252,800 | 38.85 | 38.95 | 38.58 | 38.72 | 00:00:00 | | 2012-03-20 | 4,084,700 | 38.52 | 38.84 | 38.51 | 38.76 | 00:00:00 | | 2012-03-21 | 5,158,500 | 38.67 | 38.69 | 38.23 | 38.58 | 00:00:00 | | 2012-03-22 | 3,803,400 | 38.64 | 38.68 | 38.40 | 38.61 | 00:00:00 | | 2012-03-23 | 3,781,800 | 38.61 | 38.92 | 38.55 | 38.85 | 00:00:00 | | 2012-03-26 | 5,130,400 | 39.00 | 39.35 | 38.97 | 39.24 | 00:00:00 | | 2012-03-27 | 3,034,200 | 39.24 | 39.37 | 39.08 | 39.11 | 00:00:00 | | 2012-03-28 | 2,546,100 | 39.05 | 39.17 | 38.98 | 39.15 | 00:00:00 | | 2012-03-29 | 3,957,000 | 39.02 | 39.20 | 38.90 | 39.12 | 00:00:00 | | 2012-03-30 | 5,927,200 | 39.31 | 39.59 | 39.21 | 39.45 | 00:00:00 | | 2012-04-02 | 5,437,900 | 39.16 | 39.71 | 38.93 | 39.62 | 00:00:00 | | 2012-04-03 | 5,848,900 | 39.83 | 39.90 | 39.41 | 39.64 | 00:00:00 | | 2012-04-04 | 5,591,700 | 39.52 | 39.80 | 39.49 | 39.69 | 00:00:00 | | 2012-04-05 | 6,015,400 | 39.36 | 39.37 | 38.87 | 39.00 | 00:00:00 | | 2012-04-09 | 2,886,900 | 38.74 | 38.92 | 38.60 | 38.71 | 00:00:00 | | 2012-04-10 | 3,235,600 | 38.62 | 38.71 | 38.50 | 38.51 | 00:00:00 | | 2012-04-11 | 2,759,500 | 38.71 | 38.83 | 38.50 | 38.57 | 00:00:00 | | 2012-04-12 | 3,032,700 | 38.56 | 38.76 | 38.41 | 38.76 | 00:00:00 | | 2012-04-13 | 3,267,400 | 38.73 | 38.95 | 38.69 | 38.70 | 00:00:00 | | 2012-04-16 | 3,471,400 | 38.73 | 38.84 | 38.50 | 38.74 | 00:00:00 | | 2012-04-17 | 3,567,500 | 38.82 | 39.17 | 38.62 | 39.12 | 00:00:00 | | 2012-04-18 | 3,349,500 | 38.97 | 39.21 | 38.97 | 39.11 | 00:00:00 | | 2012-04-19 | 3,417,000 | 39.07 | 39.14 | 38.87 | 39.02 | 00:00:00 | | 2012-04-20 | 3,305,700 | 39.10 | 39.17 | 38.94 | 38.94 | 00:00:00 | | 2012-04-23 | 4,308,000 | 38.60 | 38.78 | 38.54 | 38.61 | 00:00:00 | | 2012-04-24 | 3,833,100 | 38.64 | 39.01 | 38.59 | 38.64 | 00:00:00 | | 2012-04-25 | 2,590,700 | 38.81 | 38.97 | 38.64 | 38.80 | 00:00:00 | | 2012-04-26 | 2,495,600 | 38.80 | 39.02 | 38.66 | 38.90 | 00:00:00 | | 2012-04-27 | 2,137,700 | 39.02 | 39.09 | 38.83 | 38.93 | 00:00:00 | | 2012-04-30 | 2,174,000 | 38.95 | 38.98 | 38.82 | 38.89 | 00:00:00 | | 2012-05-01 | 2,665,900 | 39.06 | 39.15 | 38.75 | 38.93 | 00:00:00 | | 2012-05-02 | 2,853,200 | 38.89 | 38.94 | 38.58 | 38.69 | 00:00:00 | | 2012-05-03 | 3,564,300 | 38.60 | 38.73 | 38.45 | 38.47 | 00:00:00 | | 2012-05-04 | 3,889,000 | 38.50 | 38.67 | 38.30 | 38.32 | 00:00:00 | | 2012-05-07 | 3,366,800 | 38.30 | 38.64 | 38.20 | 38.53 | 00:00:00 | | 2012-05-08 | 4,110,700 | 38.44 | 38.88 | 38.38 | 38.82 | 00:00:00 | | 2012-05-09 | 4,647,800 | 38.67 | 39.15 | 38.65 | 38.91 | 00:00:00 | | 2012-05-10 | 3,360,800 | 39.00 | 39.37 | 38.90 | 39.25 | 00:00:00 | | 2012-05-11 | 2,593,500 | 39.25 | 39.53 | 39.10 | 39.27 | 00:00:00 | | 2012-05-14 | 3,159,800 | 39.11 | 39.28 | 39.01 | 39.16 | 00:00:00 | | 2012-05-15 | 6,467,700 | 39.12 | 39.64 | 39.08 | 39.58 | 00:00:00 | | 2012-05-16 | 5,436,200 | 39.55 | 39.72 | 39.38 | 39.64 | 00:00:00 | | 2012-05-17 | 3,401,900 | 39.69 | 39.70 | 39.19 | 39.19 | 00:00:00 | | 2012-05-18 | 5,358,900 | 39.34 | 39.35 | 38.73 | 38.95 | 00:00:00 | | 2012-05-21 | 4,189,400 | 38.99 | 39.01 | 38.36 | 38.55 | 00:00:00 | | 2012-05-22 | 3,616,800 | 38.55 | 38.64 | 38.42 | 38.58 | 00:00:00 | | 2012-05-23 | 3,900,000 | 38.56 | 38.63 | 38.23 | 38.59 | 00:00:00 | | 2012-05-24 | 4,071,700 | 38.71 | 39.02 | 38.52 | 38.98 | 00:00:00 | | 2012-05-25 | 3,324,800 | 38.94 | 39.13 | 38.89 | 39.08 | 00:00:00 | | 2012-05-29 | 3,589,200 | 39.19 | 39.26 | 38.96 | 39.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
